Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.060 | 6.980 | 6.955 | 6.970 | 891,336 | -0.06(-0.85%) |
Mar 27, 2024 | 6.900 | 7.085 | 6.870 | 7.030 | 718,339 | +0.14(+2.03%) |
Mar 26, 2024 | 7.130 | 7.180 | 6.880 | 6.890 | 1,753,177 | -0.27(-3.77%) |
Mar 25, 2024 | 6.950 | 7.650 | 6.930 | 7.160 | 1,979,181 | +0.52(+7.83%) |
Mar 22, 2024 | 6.770 | 6.860 | 6.590 | 6.640 | 629,088 | -0.10(-1.48%) |
Mar 21, 2024 | 6.620 | 6.845 | 6.540 | 6.740 | 799,645 | +0.17(+2.59%) |
Mar 20, 2024 | 6.230 | 6.670 | 6.230 | 6.570 | 750,505 | +0.30(+4.78%) |
Mar 19, 2024 | 6.220 | 6.430 | 6.150 | 6.270 | 584,264 | +0.00(+0.00%) |
Mar 18, 2024 | 6.280 | 6.385 | 6.215 | 6.270 | 485,438 | -0.03(-0.48%) |
Mar 15, 2024 | 6.260 | 6.435 | 6.175 | 6.300 | 1,353,082 | +0.04(+0.64%) |
Mar 14, 2024 | 6.430 | 6.520 | 6.240 | 6.260 | 527,347 | -0.17(-2.64%) |
Mar 13, 2024 | 6.110 | 6.630 | 6.100 | 6.430 | 693,383 | +0.27(+4.38%) |
Mar 12, 2024 | 6.440 | 6.450 | 6.130 | 6.160 | 457,451 | -0.26(-4.05%) |
Mar 11, 2024 | 6.330 | 6.490 | 6.320 | 6.420 | 523,246 | +0.09(+1.42%) |
Mar 08, 2024 | 6.220 | 6.385 | 6.200 | 6.330 | 481,241 | +0.13(+2.10%) |
Mar 07, 2024 | 6.300 | 6.310 | 6.115 | 6.200 | 598,816 | -0.05(-0.80%) |
Mar 06, 2024 | 6.320 | 6.330 | 6.205 | 6.250 | 533,737 | -0.03(-0.48%) |
Mar 05, 2024 | 6.400 | 6.495 | 6.265 | 6.280 | 515,090 | -0.17(-2.64%) |
Mar 04, 2024 | 6.410 | 6.540 | 6.340 | 6.450 | 472,027 | +0.02(+0.31%) |
Mar 01, 2024 | 6.420 | 6.550 | 6.310 | 6.430 | 421,150 | +0.00(+0.00%) |
Feb 29, 2024 | 6.320 | 6.580 | 6.310 | 6.430 | 561,974 | +0.28(+4.55%) |
Feb 28, 2024 | 6.260 | 6.340 | 6.090 | 6.150 | 447,336 | -0.19(-3.00%) |
Feb 27, 2024 | 6.180 | 6.420 | 6.135 | 6.340 | 550,261 | +0.21(+3.43%) |
Feb 26, 2024 | 5.950 | 6.310 | 5.950 | 6.130 | 650,003 | +0.15(+2.51%) |
Feb 23, 2024 | 6.470 | 6.480 | 5.900 | 5.980 | 998,863 | -0.49(-7.57%) |
Feb 22, 2024 | 6.440 | 6.480 | 6.360 | 6.470 | 270,173 | -0.01(-0.15%) |
Feb 21, 2024 | 6.740 | 6.740 | 6.450 | 6.480 | 207,814 | -0.29(-4.28%) |
Feb 20, 2024 | 6.600 | 6.795 | 6.530 | 6.770 | 490,311 | +0.12(+1.80%) |
Feb 16, 2024 | 6.660 | 6.715 | 6.510 | 6.650 | 168,148 | -0.06(-0.89%) |
Feb 15, 2024 | 6.520 | 6.710 | 6.510 | 6.710 | 252,657 | +0.25(+3.87%) |
Feb 14, 2024 | 6.380 | 6.530 | 6.370 | 6.460 | 222,819 | +0.14(+2.22%) |
Feb 13, 2024 | 6.790 | 6.840 | 6.300 | 6.320 | 466,877 | -0.62(-8.93%) |
Feb 12, 2024 | 6.750 | 7.010 | 6.750 | 6.940 | 276,887 | +0.22(+3.27%) |
Feb 09, 2024 | 6.830 | 6.830 | 6.520 | 6.720 | 312,554 | -0.06(-0.88%) |
Feb 08, 2024 | 6.710 | 6.792 | 6.570 | 6.780 | 224,268 | +0.07(+1.04%) |
Feb 07, 2024 | 6.640 | 6.725 | 6.490 | 6.710 | 309,633 | +0.12(+1.82%) |
Feb 06, 2024 | 6.560 | 6.670 | 6.520 | 6.590 | 245,718 | +0.03(+0.46%) |
Feb 05, 2024 | 6.760 | 6.760 | 6.420 | 6.560 | 458,960 | -0.28(-4.09%) |
Feb 02, 2024 | 7.100 | 7.110 | 6.820 | 6.840 | 223,710 | -0.35(-4.87%) |
Feb 01, 2024 | 7.070 | 7.239 | 7.065 | 7.190 | 172,881 | +0.15(+2.13%) |
Jan 31, 2024 | 7.250 | 7.260 | 7.010 | 7.040 | 270,146 | -0.21(-2.90%) |
Jan 30, 2024 | 7.300 | 7.350 | 7.210 | 7.250 | 147,041 | -0.09(-1.23%) |
Jan 29, 2024 | 7.250 | 7.350 | 7.130 | 7.340 | 119,163 | +0.05(+0.69%) |
Jan 26, 2024 | 7.190 | 7.380 | 7.190 | 7.290 | 154,740 | +0.12(+1.67%) |
Jan 25, 2024 | 7.140 | 7.200 | 7.000 | 7.170 | 281,874 | +0.11(+1.56%) |
Jan 24, 2024 | 7.350 | 7.370 | 7.003 | 7.060 | 165,573 | -0.21(-2.89%) |
Jan 23, 2024 | 7.200 | 7.330 | 7.200 | 7.270 | 156,775 | +0.16(+2.25%) |
Jan 22, 2024 | 7.150 | 7.210 | 7.000 | 7.110 | 270,290 | -0.02(-0.28%) |
Jan 19, 2024 | 7.080 | 7.145 | 6.980 | 7.130 | 239,072 | +0.08(+1.13%) |
Jan 18, 2024 | 7.050 | 7.140 | 6.800 | 7.050 | 219,897 | +0.03(+0.43%) |
Jan 17, 2024 | 6.960 | 7.145 | 6.945 | 7.020 | 240,659 | -0.02(-0.28%) |
Jan 16, 2024 | 7.080 | 7.125 | 6.995 | 7.040 | 293,432 | -0.09(-1.26%) |
Jan 12, 2024 | 7.240 | 7.340 | 7.120 | 7.130 | 130,380 | -0.01(-0.14%) |
Jan 11, 2024 | 7.040 | 7.195 | 6.970 | 7.140 | 232,280 | +0.07(+0.99%) |
Jan 10, 2024 | 7.040 | 7.140 | 7.034 | 7.070 | 165,875 | -0.02(-0.28%) |
Jan 09, 2024 | 6.990 | 7.130 | 6.970 | 7.090 | 186,548 | -0.03(-0.42%) |
Jan 08, 2024 | 7.000 | 7.130 | 6.950 | 7.120 | 123,756 | +0.13(+1.86%) |
Jan 05, 2024 | 6.970 | 7.110 | 6.950 | 6.990 | 333,436 | -0.02(-0.29%) |
Jan 04, 2024 | 7.090 | 7.100 | 6.940 | 7.010 | 241,732 | -0.05(-0.71%) |
Jan 03, 2024 | 7.260 | 7.290 | 7.055 | 7.060 | 234,416 | -0.25(-3.42%) |